Capital Bank Financial Stock Price History (NASDAQ:CBF)

Add to My Stocks
$38.3 $0.3 (0.79%) CBF stock closing price Dec 09, 2016 (Closing)

Capital Bank Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Capital Bank Financial P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0938.1538.5037.5538.3026450627.755.20
2016-12-0837.0038.1536.7538.0030104027.545.16
2016-12-0736.5537.0036.3036.85145264426.705.00
2016-12-0636.1536.6536.0536.6037406526.524.97
2016-12-0535.8536.1535.7036.0022447526.094.89
2016-12-0236.0536.4535.5035.6019707825.804.83
2016-12-0135.9536.3035.7536.1022531326.164.90
2016-11-3036.0536.2535.4535.8018639025.944.86
2016-11-2935.5036.0035.5035.8516665125.984.87
2016-11-2836.0036.1535.4035.5514273725.764.83
2016-11-2536.0036.2035.9536.157390026.204.91
2016-11-240.000.000.0036.000N/AN/A
2016-11-2335.9536.1035.8036.0027506426.094.89
2016-11-2235.9536.3535.8535.9520933826.054.88
2016-11-2136.0036.0035.5035.9511739426.054.88
2016-11-1836.0036.0035.7535.9518041426.054.88
2016-11-1735.7536.0035.5035.9516417226.054.88
2016-11-1635.5536.0535.4535.8021381825.944.86
2016-11-1535.9036.1035.5535.6539689525.834.84
2016-11-1436.1536.7035.5036.1556814026.204.91
2016-11-1135.4535.9835.0035.9026538126.014.87
2016-11-1034.6036.0034.0035.5016292125.734.82
2016-11-0932.5534.6031.2034.4016251524.934.67
2016-11-0832.6032.7532.3532.458828623.514.40
2016-11-0732.7032.8032.3032.7020187223.704.44
2016-11-0432.2032.6532.1032.4010142723.484.40
2016-11-0332.1532.4932.0532.155922023.304.36
2016-11-0232.5532.5531.9032.158034023.304.36
2016-11-0132.7032.7032.2032.458647823.514.40
2016-10-3132.6532.9532.3032.7522716723.734.45
2016-10-2832.9533.0532.4032.6011935423.624.43
2016-10-2733.0033.4032.8332.957422623.884.47
2016-10-2632.7033.9532.0033.0030582623.914.48
2016-10-2532.3532.7032.1532.5012350723.554.41
2016-10-2432.4532.6032.2032.459058423.514.40
2016-10-2132.0032.4031.4532.255942223.374.38
2016-10-2032.5033.3529.2232.1011838524.884.40
2016-10-1932.3032.5031.8332.204411924.964.41
2016-10-1832.0532.3031.9032.154809024.924.41
2016-10-1731.8531.9531.7031.905518924.734.37
2016-10-1431.8332.0631.6231.839116324.674.36
2016-10-1331.4431.7731.1031.6211139024.514.33
2016-10-1231.7431.9131.0731.583302924.484.33
2016-10-1132.1032.3130.9131.674541324.554.34
2016-10-1032.2232.6031.9032.098479224.884.40
2016-10-0732.2132.2131.7332.104528924.884.40
2016-10-0632.1732.2931.6632.263863925.014.42
2016-10-0532.0432.3031.7032.147247224.924.40
2016-10-0431.4632.1531.4031.948405424.764.38
2016-10-0331.8832.0031.3431.4213367424.364.31
2016-09-3031.9532.3131.6432.118380424.894.40
2016-09-2932.1232.2331.7331.9111670824.744.37
2016-09-2831.8632.1431.7232.065474624.854.39
2016-09-2731.5231.8331.4931.807578824.654.36
2016-09-2631.9732.0431.5131.6110181524.504.33
2016-09-2332.1032.2731.8432.209778424.964.41
2016-09-2231.7132.1031.5332.109541724.884.40
2016-09-2131.6031.6531.2331.5512560924.464.32
2016-09-2031.5731.6731.4531.464800524.394.31
2016-09-1931.5031.7231.2531.486502724.404.31
2016-09-1631.4031.6031.1131.4518252824.384.31
2016-09-1531.1031.5130.9231.365888924.314.30
2016-09-1431.1031.5330.8931.199277924.184.27
2016-09-1331.2031.3130.9831.147025824.144.27
2016-09-1231.1331.4630.9131.388429624.334.30
2016-09-0931.3231.7631.2431.247661024.224.28
2016-09-0831.4931.6131.4031.445378924.374.31
2016-09-0731.1931.5931.1931.576553024.474.33
2016-09-0631.6731.6731.0831.318974824.274.29
2016-09-050.000.000.0031.700N/AN/A
2016-09-0231.2431.9231.2431.707774624.574.34
2016-09-0131.2731.5430.8731.2410250224.224.28
2016-08-3131.2031.3330.7831.3113724324.274.29
2016-08-3030.4831.1430.3631.139019124.134.27
2016-08-2930.2130.7530.2130.5312455923.674.18
2016-08-2629.8430.1829.6030.139770323.364.13
2016-08-2529.4829.8529.2829.838037323.124.09
2016-08-2429.5329.5729.4029.544167922.904.05
2016-08-2329.4229.6929.2029.497625522.864.04
2016-08-2229.1629.3129.0529.273677422.694.01
2016-08-1929.1929.3829.1029.265782922.684.01
2016-08-1829.0229.3328.8429.299599822.714.01
2016-08-1729.2529.4028.9829.138100822.583.99
2016-08-1629.1929.3429.0329.2813592922.704.01
2016-08-1529.2529.3529.0029.307086222.714.02
2016-08-1229.0129.1428.8829.1111097922.573.99
2016-08-1129.1729.2429.0029.168223322.614.00
2016-08-1030.0430.0429.0329.2019261422.644.00
2016-08-0929.8130.1329.7730.027260623.274.11
Get more Data

Capital Bank Financial Stock Chart

View CBF PE ratio, PS ratio stocks charts and compare with peers.
CBF Chart
Note: Compare Capital Bank Financial stock price history with the index and industry peers.

Capital Bank Financial Historical Prices: Past 5 years

Max Stock Price 38.3 Dec 09,2016
Min Stock Price 15.22 Feb 04,2013
Avg Stock Price 25.34

Capital Bank Financial Historical PE ratio: Past 5 years

Max PE Ratio 31.89 Dec 02,2013
Min PE Ratio 14.86 Aug 19,2013
Avg PE Ratio 26.09

Capital Bank Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.2 Dec 09,2016
Min PS Ratio 2.8 Aug 19,2013
Avg PS Ratio 3.95

CBF Industry Peers

Company Price Change (%)
Centerstate Banks (CSFL)25.170.08 (0.32%)
Cardinal Financial (CFNL)34.650.46 (1.35%)
Bb&t Corp (BBT)47.250.27 (0.57%)
Synovus Financial (SNV)41.420.07 (0.17%)
First Citizens Bancshares (FCNCA)364.63.13 (0.87%)
Suntrust Banks (STI)54.840.05 (0.09%)
Regions Financial (RF)14.60.05 (0.34%)

Capital Bank Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Capital Bank Financial stock analysis. The price movement is easily depicted in the Capital Bank Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CBF saw a high of 38.5, and a low of 37.55 on last trading day. .